Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
0.510 0.560 0.495 0.545 160,2000.545
Previous 2 weeks
(25/06/2018 to 06/07/2018)
0.525 0.560 0.495 0.510 630,7000.510
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.560 0.610 0.525 0.525 814,7000.525
Daily Historical Data
20/07/2018 0.530 0.560 0.530 0.545 18,7000.545
19/07/2018 0.530 0.530 0.530 0.530 1000.530
18/07/2018 0.510 0.515 0.510 0.515 21,4000.515
17/07/2018 0.510 0.510 0.510 0.510 9,0000.510
16/07/2018 0.510 0.510 0.510 0.510 10,1000.510
13/07/2018 0.495 0.530 0.495 0.530 6,4000.530
12/07/2018 0.495 0.495 0.495 0.495 10,0000.495
11/07/2018 0.500 0.500 0.500 0.500 5,0000.500
10/07/2018 0.510 0.510 0.510 0.510 41,5000.510
09/07/2018 0.510 0.510 0.510 0.510 38,0000.510
06/07/2018 0.510 0.510 0.510 0.510 20,3000.510
05/07/2018 0.510 0.515 0.510 0.515 161,0000.515
04/07/2018 0.505 0.515 0.505 0.510 87,5000.510
03/07/2018 0.530 0.530 0.500 0.500 40,1000.500
02/07/2018 0.505 0.505 0.505 0.505 52,0000.505
29/06/2018 0.505 0.530 0.505 0.505 49,6000.505
28/06/2018 0.530 0.530 0.500 0.500 40,0000.500
27/06/2018 0.500 0.500 0.500 0.500 10,0000.500
26/06/2018 - - - - 0-
25/06/2018 0.525 0.525 0.525 0.525 10,0000.525
22/06/2018 - - - - 0-
21/06/2018 - - - - 0-
20/06/2018 0.525 0.525 0.525 0.525 20,0000.525
19/06/2018 0.570 0.580 0.555 0.580 89,6000.580
18/06/2018 0.570 0.570 0.570 0.570 135,7000.570
14/06/2018 0.570 0.570 0.570 0.570 20,0000.570
13/06/2018 0.560 0.595 0.560 0.560 86,4000.560
12/06/2018 0.560 0.560 0.560 0.560 83,0000.560
11/06/2018 0.565 0.565 0.560 0.560 40,8000.560
08/06/2018 0.575 0.610 0.565 0.600 9,1000.600
07/06/2018 0.560 0.560 0.560 0.560 14,0000.560
06/06/2018 0.560 0.560 0.550 0.550 32,0000.550
05/06/2018 0.545 0.545 0.540 0.540 20,0000.540
04/06/2018 0.545 0.545 0.545 0.545 9,0000.545
01/06/2018 0.580 0.580 0.540 0.545 111,2000.545
31/05/2018 0.550 0.580 0.545 0.580 53,0000.580
30/05/2018 0.550 0.550 0.550 0.550 75,0000.550
28/05/2018 0.550 0.550 0.550 0.550 5,0000.550
25/05/2018 - - - - 0-
24/05/2018 0.560 0.600 0.560 0.600 10,9000.600
23/05/2018 - - - - 0-
22/05/2018 0.600 0.600 0.600 0.600 1,0000.600
21/05/2018 0.600 0.600 0.585 0.585 23,0000.585
18/05/2018 0.600 0.605 0.600 0.600 17,0000.600
17/05/2018 0.660 0.660 0.660 0.660 10,0000.660
16/05/2018 0.695 0.695 0.695 0.695 20,0000.695
15/05/2018 0.700 0.730 0.670 0.670 215,0000.670
14/05/2018 0.600 0.730 0.600 0.670 233,0000.670
08/05/2018 0.520 0.520 0.520 0.520 10,0000.520
07/05/2018 0.500 0.540 0.500 0.520 164,1000.520
04/05/2018 0.550 0.550 0.550 0.550 10,0000.550
03/05/2018 - - - - 0-
02/05/2018 - - - - 0-
30/04/2018 0.570 0.570 0.570 0.570 8,0000.570
27/04/2018 - - - - 0-
26/04/2018 - - - - 0-
25/04/2018 - - - - 0-
24/04/2018 0.570 0.570 0.570 0.570 8,0000.570
23/04/2018 - - - - 0-
20/04/2018 - - - - 0-

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation